Sipai Health Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.14	2.14	2.10	2.11	-	-	115,000
Mar 5, 2026	2.11	2.20	2.11	2.11	2.11	-3.21%	710,400
Mar 4, 2026	2.21	2.24	2.14	2.18	2.18	-0.91%	444,600
Mar 3, 2026	2.34	2.39	2.20	2.20	2.20	-9.09%	719,400
Mar 2, 2026	2.44	2.44	2.26	2.42	2.42	-0.82%	943,600
Feb 27, 2026	2.33	2.44	2.27	2.44	2.44	4.72%	628,000
Feb 26, 2026	2.34	2.34	2.26	2.33	2.33	-0.43%	152,600
Feb 25, 2026	2.35	2.48	2.24	2.34	2.34	2.63%	580,600
Feb 24, 2026	2.29	2.36	2.28	2.28	2.28	-4.20%	260,600
Feb 23, 2026	2.34	2.52	2.34	2.38	2.38	1.71%	604,400
Feb 20, 2026	2.39	2.39	2.24	2.34	2.34	0.43%	576,600
Feb 16, 2026	2.29	2.38	2.24	2.33	2.33	4.48%	153,000
Feb 13, 2026	2.22	2.25	2.22	2.23	2.23	0.90%	291,400
Feb 12, 2026	2.19	2.23	2.17	2.21	2.21	1.38%	131,800
Feb 11, 2026	2.23	2.24	2.10	2.18	2.18	-1.36%	676,200
Feb 10, 2026	2.35	2.35	2.17	2.21	2.21	-1.34%	319,200
Feb 9, 2026	2.28	2.38	2.24	2.24	2.24	-5.88%	831,600
Feb 6, 2026	2.39	2.39	2.25	2.38	2.38	-2.86%	1,532,400
Feb 5, 2026	2.50	2.50	2.36	2.45	2.45	-2.78%	1,080,800
Feb 4, 2026	2.63	2.63	2.44	2.52	2.52	-4.18%	3,754,600
Feb 3, 2026	2.70	2.76	2.60	2.63	2.63	-2.23%	2,665,400
Feb 2, 2026	2.69	2.69	2.52	2.69	2.69	-	2,659,400
Jan 30, 2026	2.71	2.74	2.62	2.69	2.69	-0.74%	1,284,800
Jan 29, 2026	2.75	2.75	2.66	2.71	2.71	-1.45%	785,800
Jan 28, 2026	2.70	2.75	2.65	2.75	2.75	1.85%	876,400
Jan 27, 2026	2.71	2.79	2.68	2.70	2.70	-0.37%	360,200
Jan 26, 2026	2.71	2.71	2.57	2.71	2.71	-	1,644,800
Jan 23, 2026	2.74	2.74	2.65	2.71	2.71	-	1,271,800
Jan 22, 2026	2.65	2.71	2.59	2.71	2.71	-	395,800
Jan 21, 2026	2.71	2.72	2.63	2.71	2.71	-	347,800
Jan 20, 2026	2.71	2.77	2.52	2.71	2.71	-	1,313,200
Jan 19, 2026	2.71	2.71	2.54	2.71	2.71	-	898,600
Jan 16, 2026	2.76	2.76	2.55	2.71	2.71	2.65%	641,200
Jan 15, 2026	2.80	2.86	2.62	2.64	2.64	-7.37%	3,172,000
Jan 14, 2026	2.71	2.89	2.71	2.85	2.85	2.89%	1,826,800
Jan 13, 2026	2.78	2.83	2.70	2.77	2.77	2.59%	519,600
Jan 12, 2026	2.80	2.90	2.68	2.70	2.70	-3.57%	2,746,600
Jan 9, 2026	2.77	2.80	2.72	2.80	2.80	1.08%	793,800
Jan 8, 2026	2.75	2.85	2.71	2.77	2.77	-	914,200
Jan 7, 2026	2.63	2.85	2.63	2.77	2.77	5.73%	1,936,200
Jan 6, 2026	2.45	2.67	2.39	2.62	2.62	5.65%	1,074,800
Jan 5, 2026	2.43	2.50	2.38	2.48	2.48	-0.80%	1,014,400
Jan 2, 2026	2.49	2.53	2.46	2.50	2.50	0.40%	701,600
Dec 31, 2025	2.47	2.50	2.46	2.49	2.49	0.81%	397,600
Dec 30, 2025	2.46	2.48	2.44	2.47	2.47	0.41%	454,973
Dec 29, 2025	2.44	2.48	2.40	2.46	2.46	0.41%	529,600
Dec 24, 2025	2.43	2.48	2.39	2.45	2.45	1.24%	107,800
Dec 23, 2025	2.44	2.44	2.38	2.42	2.42	0.41%	243,596
Dec 22, 2025	2.45	2.45	2.40	2.41	2.41	0.42%	298,000
Dec 19, 2025	2.37	2.43	2.33	2.40	2.40	0.42%	392,400